Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogeco Inc (TSX: CGO )

53.76 +0.09 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 96.14 96.14 96.14 0 +4.04(+4.39%)
Jun 29, 2021 92.18 92.27 91.68 92.10 3,417 -0.11(-0.12%)
Jun 28, 2021 93.45 93.45 92.19 92.21 2,532 -1.24(-1.33%)
Jun 25, 2021 95.42 95.42 92.36 93.45 3,422 +1.36(+1.48%)
Jun 24, 2021 91.51 92.60 91.51 92.09 4,215 +0.59(+0.64%)
Jun 23, 2021 90.19 91.84 90.19 91.50 7,583 +0.29(+0.32%)
Jun 22, 2021 92.84 92.84 91.16 91.21 4,067 -0.67(-0.73%)
Jun 21, 2021 90.05 91.88 90.05 91.88 2,888 +0.78(+0.86%)
Jun 18, 2021 92.66 92.66 91.10 91.10 9,083 -2.88(-3.06%)
Jun 17, 2021 93.11 94.09 92.33 93.98 2,845 +0.43(+0.46%)
Jun 16, 2021 93.41 94.21 93.41 93.55 5,709 +0.03(+0.03%)
Jun 15, 2021 93.84 94.74 93.52 93.52 8,570 -0.48(-0.51%)
Jun 14, 2021 93.61 94.45 93.45 94.00 5,769 -0.01(-0.01%)
Jun 11, 2021 93.85 94.75 93.85 94.01 4,091 +0.05(+0.05%)
Jun 10, 2021 93.51 94.95 93.51 93.96 2,749 +0.33(+0.35%)
Jun 09, 2021 93.51 94.25 93.51 93.63 6,159 -0.01(-0.01%)
Jun 08, 2021 94.01 95.13 93.64 93.64 6,397 -0.49(-0.52%)
Jun 07, 2021 94.31 94.59 94.13 94.13 2,688 -0.10(-0.11%)
Jun 04, 2021 96.37 96.37 94.00 94.23 3,055 -0.80(-0.84%)
Jun 03, 2021 94.00 95.20 94.00 95.03 7,357 +1.03(+1.10%)
Jun 02, 2021 94.90 94.90 93.55 94.00 8,225 +0.01(+0.01%)
Jun 01, 2021 93.79 94.19 93.45 93.99 9,095 +0.73(+0.78%)
May 31, 2021 94.61 94.62 93.26 93.26 1,318 -1.75(-1.84%)
May 28, 2021 94.45 95.81 94.45 95.01 5,503 +1.05(+1.12%)
May 27, 2021 95.72 95.72 93.96 93.96 24,920 -2.25(-2.34%)
May 26, 2021 95.00 96.21 92.52 96.21 35,168 +3.08(+3.31%)
May 25, 2021 92.71 93.59 92.36 93.13 4,702 +0.14(+0.15%)
May 21, 2021 92.99 92.99 92.99 0 -1.11(-1.18%)
May 20, 2021 94.21 95.36 93.48 94.10 9,340 -0.08(-0.08%)
May 19, 2021 95.18 95.90 94.12 94.18 7,344 -1.15(-1.21%)
May 18, 2021 95.37 96.01 95.32 95.33 6,326 -0.52(-0.54%)
May 17, 2021 97.47 97.47 95.75 95.85 9,638 -2.12(-2.16%)
May 14, 2021 95.04 97.97 95.04 97.97 4,475 +0.80(+0.82%)
May 13, 2021 96.66 97.73 96.07 97.17 5,234 +0.47(+0.49%)
May 12, 2021 97.26 97.90 96.48 96.70 7,727 -0.86(-0.88%)
May 11, 2021 97.52 97.78 96.90 97.56 5,871 -0.16(-0.16%)
May 10, 2021 97.00 98.46 96.93 97.72 14,041 +0.91(+0.94%)
May 07, 2021 96.37 96.83 96.10 96.81 8,423 +0.40(+0.41%)
May 06, 2021 97.60 97.60 95.88 96.41 6,369 -0.17(-0.18%)
May 05, 2021 97.25 97.25 96.29 96.58 7,458 -0.40(-0.41%)
May 04, 2021 95.93 96.98 95.48 96.98 7,390 +0.92(+0.96%)
May 03, 2021 95.99 97.17 95.97 96.06 5,093 -0.52(-0.54%)
Apr 30, 2021 98.42 98.42 96.07 96.58 8,475 -0.05(-0.05%)
Apr 29, 2021 98.48 98.48 96.63 96.63 4,534 -0.15(-0.15%)
Apr 28, 2021 96.19 97.16 95.83 96.78 7,525 +1.24(+1.30%)
Apr 27, 2021 97.79 97.79 95.40 95.54 9,634 -1.91(-1.96%)
Apr 26, 2021 99.54 99.54 97.16 97.45 6,068 -0.63(-0.64%)
Apr 23, 2021 98.60 98.87 97.58 98.08 9,012 -0.54(-0.55%)
Apr 22, 2021 100.20 100.20 98.05 98.62 5,473 +0.03(+0.03%)
Apr 21, 2021 99.67 99.67 98.59 98.59 4,284 -0.14(-0.14%)
Apr 20, 2021 98.95 98.95 98.15 98.73 151,973 +0.32(+0.33%)
Apr 19, 2021 99.49 99.49 98.26 98.41 5,907 -0.69(-0.70%)
Apr 16, 2021 100.45 100.45 98.83 99.10 14,615 -1.68(-1.67%)
Apr 15, 2021 98.93 101.24 98.93 100.78 12,883 +2.53(+2.58%)
Apr 14, 2021 98.25 99.54 97.85 98.25 8,626 +0.91(+0.93%)
Apr 13, 2021 97.20 98.15 97.20 97.34 14,831 -0.41(-0.42%)
Apr 12, 2021 97.42 97.80 97.15 97.75 7,333 +0.39(+0.40%)
Apr 09, 2021 98.32 98.32 97.00 97.36 8,812 -0.94(-0.96%)
Apr 08, 2021 98.99 98.99 96.85 98.30 18,958 +1.08(+1.11%)
Apr 07, 2021 97.70 97.70 96.88 97.22 9,222 -0.41(-0.42%)
Apr 06, 2021 97.71 98.15 97.41 97.63 5,034 +0.23(+0.24%)
Apr 05, 2021 97.64 97.75 97.40 97.40 5,104 +0.20(+0.21%)
Apr 01, 2021 97.20 97.20 97.20 0 +0.25(+0.26%)
Mar 31, 2021 97.60 98.10 96.66 96.95 12,847 -1.37(-1.39%)
Mar 30, 2021 97.16 98.32 97.15 98.32 4,504 +0.70(+0.72%)
Mar 29, 2021 98.95 98.95 97.05 97.62 5,583 +0.57(+0.59%)
Mar 26, 2021 97.22 98.34 97.00 97.05 11,713 -1.35(-1.37%)
Mar 25, 2021 97.85 98.48 97.51 98.40 4,088 +0.50(+0.51%)
Mar 24, 2021 99.01 99.02 97.30 97.90 10,866 -1.69(-1.70%)
Mar 23, 2021 98.75 100.12 98.75 99.59 7,247 +0.31(+0.31%)
Mar 22, 2021 97.51 99.93 97.50 99.28 9,634 +0.98(+1.00%)
Mar 19, 2021 99.86 99.86 97.42 98.30 22,311 -0.52(-0.53%)
Mar 18, 2021 100.89 100.89 98.51 98.82 6,371 -1.43(-1.43%)
Mar 17, 2021 99.01 100.25 98.32 100.25 8,033 +1.28(+1.29%)
Mar 16, 2021 98.22 99.50 98.00 98.97 13,922 +0.68(+0.69%)
Mar 15, 2021 98.01 98.75 97.18 98.29 19,180 +0.79(+0.81%)
Mar 12, 2021 98.94 98.94 96.45 97.50 11,138 +0.61(+0.63%)
Mar 11, 2021 96.80 97.26 96.05 96.89 10,656 -0.03(-0.03%)
Mar 10, 2021 97.98 98.93 96.92 96.92 14,533 -0.70(-0.72%)
Mar 09, 2021 97.61 98.46 97.42 97.62 11,020 +0.01(+0.01%)
Mar 08, 2021 97.25 98.66 97.11 97.61 19,901 +0.88(+0.91%)
Mar 05, 2021 94.88 96.73 94.80 96.73 22,325 +2.03(+2.14%)
Mar 04, 2021 94.74 96.33 94.67 94.70 21,814 +0.03(+0.03%)
Mar 03, 2021 95.21 95.21 94.41 94.67 15,959 -0.18(-0.19%)
Mar 02, 2021 94.25 95.34 94.16 94.85 21,286 +0.43(+0.46%)
Mar 01, 2021 92.42 94.50 92.42 94.42 38,852 +1.04(+1.11%)
Feb 26, 2021 92.26 93.65 91.85 93.38 28,545 +1.18(+1.28%)
Feb 25, 2021 92.60 93.51 91.98 92.20 11,708 -0.05(-0.05%)
Feb 24, 2021 92.35 92.54 92.09 92.25 8,638 -0.39(-0.42%)
Feb 23, 2021 93.73 93.73 91.65 92.64 37,763 -1.42(-1.51%)
Feb 22, 2021 94.65 94.86 94.00 94.06 22,634 -0.76(-0.80%)
Feb 19, 2021 95.48 95.48 94.49 94.82 18,229 -0.66(-0.69%)
Feb 18, 2021 95.78 96.22 94.57 95.48 16,826 -0.16(-0.17%)
Feb 17, 2021 97.80 97.99 95.41 95.64 25,000 -2.14(-2.19%)
Feb 16, 2021 97.39 98.15 97.03 97.78 24,602 +0.95(+0.98%)
Feb 12, 2021 96.83 96.83 96.83 0 +1.15(+1.20%)
Feb 11, 2021 94.84 96.46 94.35 95.68 19,788 +0.43(+0.45%)
Feb 10, 2021 94.99 95.50 93.90 95.25 24,317 +0.90(+0.95%)
Feb 09, 2021 94.07 94.78 94.00 94.35 20,720 +0.34(+0.36%)
Feb 08, 2021 93.84 94.50 93.40 94.01 31,351 +0.26(+0.28%)
Feb 05, 2021 92.69 94.01 91.70 93.75 80,497 +1.48(+1.60%)
Feb 04, 2021 92.38 92.55 91.60 92.27 27,884 +0.38(+0.41%)
Feb 03, 2021 92.14 92.30 91.12 91.89 22,187 -0.61(-0.66%)
Feb 02, 2021 91.99 92.70 91.44 92.50 27,407 +0.50(+0.54%)
Feb 01, 2021 92.23 92.75 91.39 92.00 22,280 +0.03(+0.03%)
Jan 29, 2021 93.00 93.49 91.10 91.97 56,715 -0.97(-1.04%)
Jan 28, 2021 92.36 93.46 92.05 92.94 21,847 +0.12(+0.13%)
Jan 27, 2021 92.85 93.67 92.29 92.82 24,606 -0.42(-0.45%)
Jan 26, 2021 91.94 93.95 91.94 93.24 18,929 +0.79(+0.85%)
Jan 25, 2021 90.25 92.78 90.00 92.45 29,687 +1.90(+2.10%)
Jan 22, 2021 90.50 91.66 89.50 90.55 53,851 -0.12(-0.13%)
Jan 21, 2021 89.50 90.91 89.00 90.67 92,130 +1.85(+2.08%)
Jan 20, 2021 89.50 89.51 88.51 88.82 26,217 -0.09(-0.10%)
Jan 19, 2021 89.03 90.38 88.60 88.91 75,689 +0.19(+0.21%)
Jan 18, 2021 83.79 89.12 83.57 88.72 64,498 +5.59(+6.72%)
Jan 15, 2021 81.42 83.50 80.43 83.13 96,159 +4.26(+5.40%)
Jan 14, 2021 79.27 79.73 78.61 78.87 89,400 -0.54(-0.68%)
Jan 13, 2021 79.55 79.66 78.60 79.41 45,084 +0.38(+0.48%)
Jan 12, 2021 80.05 80.37 78.93 79.03 33,126 -1.02(-1.27%)
Jan 11, 2021 80.06 80.60 79.68 80.05 34,424 -0.61(-0.76%)
Jan 08, 2021 81.07 81.45 80.40 80.66 48,469 -0.10(-0.12%)
Jan 07, 2021 81.56 81.73 80.65 80.76 22,163 -1.00(-1.22%)
Jan 06, 2021 82.37 82.98 80.73 81.76 29,805 -0.41(-0.50%)
Jan 05, 2021 81.82 82.17 80.61 82.17 13,294 +0.58(+0.71%)
Jan 04, 2021 82.00 82.01 81.29 81.59 13,535 -0.39(-0.48%)
Dec 31, 2020 81.98 81.98 81.98 0 -0.59(-0.71%)
Dec 30, 2020 83.26 83.26 82.30 82.57 24,037 -0.23(-0.28%)
Dec 29, 2020 83.59 83.59 82.52 82.80 11,731 +0.93(+1.14%)
Dec 24, 2020 81.87 81.87 81.87 0 +0.14(+0.17%)
Dec 23, 2020 81.66 81.95 81.04 81.73 13,648 -0.02(-0.02%)
Dec 22, 2020 82.14 82.26 81.02 81.75 10,174 -0.39(-0.47%)
Dec 21, 2020 82.44 84.87 81.02 82.14 15,355 -0.93(-1.12%)
Dec 18, 2020 82.28 83.18 82.28 83.07 27,211 -0.46(-0.55%)
Dec 17, 2020 84.29 84.83 82.69 83.53 18,723 -0.83(-0.98%)
Dec 16, 2020 84.84 84.99 83.80 84.36 14,907 +0.01(+0.01%)
Dec 15, 2020 84.50 84.56 83.55 84.35 25,087 +0.15(+0.18%)
Dec 14, 2020 84.26 84.79 83.67 84.20 54,017 +0.57(+0.68%)
Dec 11, 2020 81.88 83.75 81.88 83.63 53,045 +2.08(+2.55%)
Dec 10, 2020 81.09 81.86 80.84 81.55 31,937 -0.24(-0.29%)
Dec 09, 2020 81.70 82.13 81.24 81.79 20,486 +0.33(+0.41%)
Dec 08, 2020 81.11 81.98 81.11 81.46 15,133 +0.36(+0.44%)
Dec 07, 2020 81.64 81.96 80.75 81.10 28,248 -0.10(-0.12%)
Dec 04, 2020 80.81 81.40 80.81 81.20 18,122 -0.02(-0.02%)
Dec 03, 2020 81.47 81.84 80.40 81.22 89,682 +0.23(+0.28%)
Dec 02, 2020 80.48 81.54 80.45 80.99 44,036 +0.05(+0.06%)
Dec 01, 2020 79.84 81.07 79.00 80.94 269,814 +1.39(+1.75%)
Nov 30, 2020 80.00 80.03 78.93 79.55 61,622 -0.57(-0.71%)
Nov 27, 2020 80.84 80.97 79.87 80.12 148,732 +0.01(+0.01%)
Nov 26, 2020 80.84 80.84 80.11 80.11 7,886 +0.04(+0.05%)
Nov 25, 2020 80.94 80.94 79.24 80.07 37,183 -0.09(-0.11%)
Nov 24, 2020 81.34 81.34 80.06 80.16 33,039 -0.50(-0.62%)
Nov 23, 2020 81.41 81.41 79.87 80.66 60,667 -0.41(-0.51%)
Nov 20, 2020 78.47 81.75 78.47 81.07 88,566 +3.39(+4.36%)
Nov 19, 2020 77.28 78.50 77.02 77.68 54,151 +0.12(+0.15%)
Nov 18, 2020 78.55 78.89 77.44 77.56 125,524 -0.26(-0.33%)
Nov 17, 2020 79.33 79.44 77.61 77.82 29,627 -1.00(-1.27%)
Nov 16, 2020 77.99 78.97 77.73 78.82 57,827 +1.08(+1.39%)
Nov 13, 2020 78.18 78.18 77.49 77.74 50,935 +0.33(+0.43%)
Nov 12, 2020 78.99 78.99 77.14 77.41 53,432 -1.27(-1.61%)
Nov 11, 2020 78.27 79.02 77.83 78.68 34,402 +1.01(+1.30%)
Nov 10, 2020 78.40 79.13 77.67 77.67 57,444 -0.73(-0.93%)
Nov 09, 2020 79.80 80.10 77.01 78.40 82,748 -0.60(-0.76%)
Nov 06, 2020 79.00 79.59 78.23 79.00 89,709 +0.00(+0.00%)
Nov 05, 2020 78.81 79.82 78.29 79.00 58,123 -0.51(-0.64%)
Nov 04, 2020 79.30 79.73 78.50 79.51 42,084 +0.27(+0.34%)
Nov 03, 2020 79.67 80.85 77.96 79.24 29,644 -0.15(-0.19%)
Nov 02, 2020 80.85 80.85 78.59 79.39 52,463 -0.29(-0.36%)
Oct 30, 2020 80.49 80.49 77.87 79.68 37,823 -0.66(-0.82%)
Oct 29, 2020 80.75 81.17 79.79 80.34 24,482 +0.73(+0.92%)
Oct 28, 2020 81.04 82.54 79.19 79.61 35,989 -1.90(-2.33%)
Oct 27, 2020 81.69 83.16 80.86 81.51 36,117 -0.18(-0.22%)
Oct 26, 2020 82.19 82.60 80.80 81.69 24,300 -1.24(-1.50%)
Oct 23, 2020 83.56 83.92 82.45 82.93 29,135 -0.75(-0.90%)
Oct 22, 2020 85.38 85.48 82.91 83.68 58,021 -1.00(-1.18%)
Oct 21, 2020 85.34 86.00 84.50 84.68 53,617 -0.16(-0.19%)
Oct 20, 2020 86.98 86.98 84.04 84.84 95,972 +0.73(+0.87%)
Oct 19, 2020 87.99 87.99 82.68 84.11 93,734 -0.65(-0.77%)
Oct 16, 2020 86.59 86.68 84.23 84.76 13,285 -1.30(-1.51%)
Oct 15, 2020 85.00 86.18 84.45 86.06 28,529 +0.65(+0.76%)
Oct 14, 2020 87.94 87.94 85.13 85.41 25,178 -1.35(-1.56%)
Oct 13, 2020 87.99 88.16 86.18 86.76 24,651 -1.03(-1.17%)
Oct 09, 2020 87.79 87.79 87.79 0 -0.30(-0.34%)
Oct 08, 2020 88.49 89.26 87.68 88.09 20,826 -0.45(-0.51%)
Oct 07, 2020 89.58 90.35 87.97 88.54 32,502 -0.57(-0.64%)
Oct 06, 2020 90.70 91.08 89.11 89.11 23,551 -1.06(-1.18%)
Oct 05, 2020 89.93 91.24 89.65 90.17 18,948 +0.67(+0.75%)
Oct 02, 2020 89.22 89.62 88.83 89.50 36,247 +0.27(+0.30%)
Oct 01, 2020 89.15 89.75 88.31 89.23 49,264 +1.18(+1.34%)
Sep 30, 2020 87.54 89.06 87.01 88.05 35,792 +0.51(+0.58%)
Sep 29, 2020 87.68 89.00 86.54 87.54 26,176 -1.25(-1.41%)
Sep 28, 2020 87.29 89.83 86.72 88.79 22,614 +1.27(+1.45%)
Sep 25, 2020 85.69 89.03 85.50 87.52 29,270 +2.64(+3.11%)
Sep 24, 2020 85.11 85.69 83.87 84.88 37,554 -1.18(-1.37%)
Sep 23, 2020 88.20 89.30 86.04 86.06 20,977 -1.45(-1.66%)
Sep 22, 2020 87.09 88.56 86.46 87.51 26,391 +0.72(+0.83%)
Sep 21, 2020 88.12 88.12 86.00 86.79 17,391 -2.15(-2.42%)
Sep 18, 2020 90.09 90.91 88.64 88.94 33,307 -1.56(-1.72%)
Sep 17, 2020 89.53 91.57 89.53 90.50 41,237 -0.76(-0.83%)
Sep 16, 2020 91.97 94.30 90.38 91.26 28,217 -0.66(-0.72%)
Sep 15, 2020 90.59 92.86 90.59 91.92 24,677 -0.04(-0.04%)
Sep 14, 2020 91.31 92.61 90.94 91.96 24,356 +0.95(+1.04%)
Sep 11, 2020 90.40 91.76 89.53 91.01 34,720 +1.48(+1.65%)
Sep 10, 2020 90.94 91.02 88.25 89.53 42,451 -0.06(-0.07%)
Sep 09, 2020 88.51 90.32 86.76 89.59 47,936 +1.38(+1.56%)
Sep 08, 2020 89.44 89.89 84.34 88.21 59,953 -4.39(-4.74%)
Sep 04, 2020 92.60 92.60 92.60 0 -0.71(-0.76%)
Sep 03, 2020 93.63 95.31 92.10 93.31 80,303 +1.12(+1.21%)
Sep 02, 2020 101.20 105.99 84.11 92.19 184,689 +13.29(+16.84%)
Sep 01, 2020 78.59 79.92 78.59 78.90 9,590 +0.47(+0.60%)
Aug 31, 2020 79.55 81.35 78.21 78.43 15,444 -1.97(-2.45%)
Aug 28, 2020 82.16 82.16 80.40 80.40 12,625 -1.10(-1.35%)
Aug 27, 2020 80.63 81.90 80.63 81.50 16,053 +0.92(+1.14%)
Aug 26, 2020 81.01 81.06 80.23 80.58 20,020 -0.68(-0.84%)
Aug 25, 2020 82.99 82.99 80.42 81.26 22,433 -1.92(-2.31%)
Aug 24, 2020 82.34 83.85 82.34 83.18 19,427 +0.12(+0.14%)
Aug 21, 2020 83.58 84.00 82.75 83.06 11,202 -0.02(-0.02%)
Aug 20, 2020 82.11 84.40 82.11 83.08 11,838 -0.41(-0.49%)
Aug 19, 2020 81.55 84.09 81.55 83.49 26,199 +1.80(+2.20%)
Aug 18, 2020 81.13 82.36 81.10 81.69 9,484 -0.34(-0.41%)
Aug 17, 2020 82.23 82.94 80.09 82.03 25,027 +1.78(+2.22%)
Aug 14, 2020 80.72 81.21 80.25 80.25 15,908 -0.18(-0.22%)
Aug 13, 2020 81.81 81.81 80.43 80.43 10,125 -1.38(-1.69%)
Aug 12, 2020 83.35 83.39 81.81 81.81 18,113 +0.24(+0.29%)
Aug 11, 2020 82.23 82.24 81.30 81.57 11,656 -0.44(-0.54%)
Aug 10, 2020 82.69 82.69 81.60 82.01 10,883 -0.53(-0.64%)
Aug 07, 2020 84.82 84.82 82.54 82.54 8,408 -1.01(-1.21%)
Aug 06, 2020 83.20 83.69 82.54 83.55 19,347 +1.30(+1.58%)
Aug 05, 2020 83.86 84.11 82.25 82.25 18,475 -1.38(-1.65%)
Aug 04, 2020 82.20 84.44 80.68 83.63 23,636 +2.12(+2.60%)
Jul 31, 2020 81.51 81.51 81.51 0 +0.32(+0.39%)
Jul 30, 2020 80.39 81.36 79.74 81.19 20,395 +0.45(+0.56%)
Jul 29, 2020 80.81 81.28 80.23 80.74 19,600 -0.53(-0.65%)
Jul 28, 2020 80.62 81.74 80.62 81.27 26,795 +0.33(+0.41%)
Jul 27, 2020 81.97 81.97 79.91 80.94 21,382 +0.00(+0.00%)
Jul 24, 2020 82.33 82.33 80.53 80.94 13,010 -0.68(-0.83%)
Jul 23, 2020 81.73 82.33 80.77 81.62 7,247 +0.19(+0.23%)
Jul 22, 2020 82.92 82.92 81.11 81.43 26,513 -2.00(-2.40%)
Jul 21, 2020 85.10 85.10 82.46 83.43 11,236 -1.59(-1.87%)
Jul 20, 2020 88.29 88.29 83.76 85.02 16,544 -2.22(-2.54%)
Jul 17, 2020 82.83 88.31 82.83 87.24 32,592 +5.12(+6.23%)
Jul 16, 2020 80.82 82.38 80.62 82.12 26,910 +1.12(+1.38%)
Jul 15, 2020 81.40 81.40 79.78 81.00 19,827 -0.21(-0.26%)
Jul 14, 2020 81.71 82.30 81.21 81.21 4,711 -0.02(-0.02%)
Jul 13, 2020 81.80 82.19 80.52 81.23 12,598 -0.73(-0.89%)
Jul 10, 2020 81.75 82.00 80.68 81.96 6,475 +0.58(+0.71%)
Jul 09, 2020 82.27 82.27 81.18 81.38 4,934 +0.76(+0.94%)
Jul 08, 2020 83.46 83.46 80.62 80.62 15,702 -3.32(-3.96%)
Jul 07, 2020 84.14 84.29 83.74 83.94 4,808 +0.01(+0.01%)
Jul 06, 2020 84.99 85.06 83.41 83.93 10,650 -1.07(-1.26%)
Jul 03, 2020 85.59 85.59 84.62 85.00 7,947 -1.07(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.